C&F Financial Corporation (CFFI) Historical Stock Data
74.48 ↑0.46 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFFI is up 0.96% a day on average. There have been 21 days where C&F Financial Corporation closed green and 9 days where CFFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 75.00 | 74.48 | ↓$0.52 (-0.69%) | 72.69 | 75.05 | 10.73K |
| 2024-11-19 | 72.51 | 74.02 | ↑$1.51 (2.08%) | 71.93 | 74.68 | 16.60K |
| 2024-11-18 | 72.48 | 72.08 | ↓$0.40 (-0.55%) | 71.04 | 73.79 | 11.79K |
| 2024-11-15 | 74.93 | 72.50 | ↓$2.43 (-3.24%) | 72.27 | 75.00 | 5.76K |
| 2024-11-14 | 69.21 | 74.26 | ↑$5.05 (7.30%) | 69.21 | 74.26 | 9.98K |
| 2024-11-13 | 68.29 | 68.69 | ↑$0.40 (0.59%) | 68.25 | 69.04 | 6.25K |
| 2024-11-12 | 69.69 | 67.50 | ↓$2.19 (-3.14%) | 67.21 | 69.75 | 9.93K |
| 2024-11-11 | 68.21 | 69.60 | ↑$1.39 (2.04%) | 68.00 | 69.60 | 9.51K |
| 2024-11-08 | 66.63 | 67.01 | ↑$0.38 (0.57%) | 65.01 | 68.55 | 7.67K |
| 2024-11-07 | 68.35 | 67.82 | ↓$0.53 (-0.78%) | 67.82 | 69.65 | 9.81K |
| 2024-11-06 | 69.00 | 70.64 | ↑$1.64 (2.38%) | 68.74 | 71.03 | 10.58K |
| 2024-11-05 | 62.53 | 66.07 | ↑$3.54 (5.65%) | 59.80 | 66.07 | 9.93K |
| 2024-11-04 | 61.80 | 62.99 | ↑$1.19 (1.93%) | 61.02 | 63.61 | 7.96K |
| 2024-11-01 | 61.87 | 62.56 | ↑$0.69 (1.12%) | 61.87 | 62.61 | 3.32K |
| 2024-10-31 | 60.92 | 62.52 | ↑$1.60 (2.63%) | 60.92 | 62.52 | 4.03K |
| 2024-10-30 | 61.32 | 62.75 | ↑$1.43 (2.33%) | 60.43 | 63.00 | 7.53K |
| 2024-10-29 | 61.00 | 61.71 | ↑$0.71 (1.16%) | 60.50 | 62.25 | 5.47K |
| 2024-10-28 | 60.10 | 61.78 | ↑$1.68 (2.80%) | 60.10 | 62.17 | 5.84K |
| 2024-10-25 | 59.41 | 61.17 | ↑$1.77 (2.97%) | 59.41 | 61.17 | 6.32K |
| 2024-10-24 | 60.81 | 61.00 | ↑$0.19 (0.31%) | 60.56 | 61.42 | 10.17K |
| 2024-10-23 | 61.40 | 61.58 | ↑$0.18 (0.29%) | 61.40 | 61.58 | 2.58K |
| 2024-10-22 | 59.50 | 61.96 | ↑$2.46 (4.13%) | 58.98 | 61.96 | 8.09K |
| 2024-10-21 | 59.85 | 58.98 | ↓$0.87 (-1.45%) | 58.98 | 59.85 | 3.24K |
| 2024-10-18 | 61.84 | 60.64 | ↓$1.20 (-1.94%) | 60.64 | 61.84 | 5.08K |
| 2024-10-17 | 60.50 | 61.59 | ↑$1.09 (1.80%) | 60.48 | 61.59 | 8.74K |
| 2024-10-16 | 60.60 | 60.96 | ↑$0.36 (0.59%) | 59.85 | 60.96 | 4.87K |
| 2024-10-15 | 60.00 | 59.05 | ↓$0.95 (-1.58%) | 59.01 | 60.35 | 12.68K |
| 2024-10-14 | 59.16 | 58.71 | ↓$0.45 (-0.76%) | 58.71 | 59.23 | 2.21K |
| 2024-10-11 | 59.40 | 59.55 | ↑$0.15 (0.25%) | 58.74 | 59.61 | 9.64K |
| 2024-10-10 | 59.47 | 59.47 | ↑$0.00 (0.00%) | 59.47 | 59.47 | 1.22K |
Create an account or log in to view more rows.
$CFFI when this finally break out we could see huge upside
$CFFI Buying again tomorrow.
$CFFI already bouncing back.
$CFFI do what the markets tells you to do not the other way around
$CFFI go time
$CFFI let’s go baby!
$CFFI man this will be good in coming weeks
$CFFI shorters eat my shit
$CFFI Not another do nothing day
$CFFI bear trap